CGCP
Capital Group Core Plus Income ETF
stockNYSEETF
Market OpenOct 5, 2026 10:16:22 AM EDT
21.17USD-0.024%(-0.01)228,823
21.17Bid21.18Ask0.01SpreadCGCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.17 | 21.17 | 21.16 | 21.17 | -0.047% | 228,823 | 0.000% |
| 2026-10-02 | 21.27 | 21.29 | 21.15 | 21.18 | -0.141% | 2,967,178 | -0.047% |
| 2026-10-01 | 21.12 | 21.24 | 21.08 | 21.21 | +0.189% | 3,791,359 | -0.189% |
| 2026-09-30 | 21.22 | 21.23 | 21.13 | 21.17 | -0.094% | 3,041,511 | 0.000% |
| 2026-09-29 | 21.22 | 21.22 | 21.12 | 21.19 | -0.610% | 4,447,716 | -0.094% |
| 2026-09-28 | 21.33 | 21.35 | 21.27 | 21.32 | -0.513% | 1,964,085 | -0.704% |
| 2026-09-25 | 21.39 | 21.44 | 21.33 | 21.43 | +0.140% | 2,326,202 | -1.213% |
| 2026-09-24 | 21.50 | 21.52 | 21.39 | 21.40 | -0.465% | 1,674,365 | -1.075% |
| 2026-09-23 | 21.65 | 21.66 | 21.46 | 21.50 | -0.922% | 2,093,802 | -1.535% |
| 2026-09-22 | 21.71 | 21.71 | 21.66 | 21.70 | 0.000% | 1,523,398 | -2.442% |
| 2026-09-21 | 21.70 | 21.70 | 21.67 | 21.70 | +0.324% | 1,314,128 | -2.442% |
| 2026-09-18 | 21.66 | 21.68 | 21.62 | 21.63 | -0.460% | 1,530,948 | -2.127% |
| 2026-09-17 | 21.71 | 21.73 | 21.68 | 21.73 | +0.509% | 1,467,958 | -2.577% |
| 2026-09-16 | 21.66 | 21.72 | 21.61 | 21.62 | +0.046% | 1,879,375 | -2.081% |
| 2026-09-15 | 21.61 | 21.63 | 21.60 | 21.61 | -0.139% | 2,891,380 | -2.036% |
| 2026-09-14 | 21.62 | 21.69 | 21.59 | 21.64 | -0.046% | 5,845,188 | -2.172% |
| 2026-09-11 | 21.73 | 21.73 | 21.65 | 21.65 | -0.092% | 2,298,722 | -2.217% |
| 2026-09-10 | 21.72 | 21.75 | 21.66 | 21.67 | -0.778% | 2,747,654 | -2.307% |
| 2026-09-09 | 21.87 | 21.88 | 21.81 | 21.84 | -0.183% | 2,887,862 | -3.068% |
| 2026-09-08 | 21.91 | 21.91 | 21.86 | 21.88 | 0.000% | 1,110,953 | -3.245% |
| 2026-09-04 | 21.91 | 21.92 | 21.88 | 21.88 | -0.091% | 1,051,101 | -3.245% |
| 2026-09-03 | 21.93 | 21.93 | 21.89 | 21.90 | +0.137% | 1,328,426 | -3.333% |
| 2026-09-02 | 21.86 | 21.87 | 21.84 | 21.87 | +0.092% | 1,570,012 | -3.201% |
| 2026-09-01 | 21.88 | 21.91 | 21.84 | 21.85 | -0.319% | 2,111,509 | -3.112% |
| 2026-08-31 | 21.92 | 21.93 | 21.89 | 21.92 | -0.499% | 1,260,262 | -3.422% |
| 2026-08-28 | 22.10 | 22.14 | 22.02 | 22.03 | -0.317% | 1,975,539 | -3.904% |
| 2026-08-27 | 22.11 | 22.13 | 22.09 | 22.10 | -0.045% | 1,406,520 | -4.208% |
| 2026-08-26 | 22.11 | 22.12 | 22.08 | 22.11 | -0.136% | 991,818 | -4.251% |
| 2026-08-25 | 22.09 | 22.14 | 22.08 | 22.14 | +0.454% | 1,187,719 | -4.381% |
| 2026-08-24 | 22.01 | 22.05 | 22.01 | 22.04 | +0.182% | 1,059,341 | -3.947% |
| 2026-08-21 | 22.01 | 22.02 | 21.98 | 22.00 | -0.136% | 1,322,972 | -3.773% |
| 2026-08-20 | 22.02 | 22.05 | 22.00 | 22.03 | -0.272% | 1,971,573 | -3.904% |
| 2026-08-19 | 22.08 | 22.09 | 22.04 | 22.09 | +0.409% | 2,383,617 | -4.165% |
| 2026-08-18 | 21.96 | 22.01 | 21.95 | 22.00 | +0.045% | 1,860,830 | -3.773% |
| 2026-08-17 | 22.01 | 22.03 | 21.98 | 21.99 | -0.227% | 964,911 | -3.729% |
| 2026-08-14 | 22.07 | 22.08 | 22.02 | 22.04 | -0.181% | 882,170 | -3.947% |
| 2026-08-13 | 22.08 | 22.11 | 22.06 | 22.08 | +0.364% | 1,786,142 | -4.121% |
| 2026-08-12 | 22.04 | 22.04 | 22.00 | 22.00 | +0.091% | 941,476 | -3.773% |
| 2026-08-11 | 22.01 | 22.02 | 21.98 | 21.98 | 0.000% | 1,601,273 | -3.685% |
| 2026-08-10 | 22.02 | 22.02 | 21.97 | 21.98 | -0.272% | 1,209,502 | -3.685% |
| 2026-08-07 | 22.06 | 22.07 | 22.02 | 22.04 | +0.182% | 910,486 | -3.947% |
| 2026-08-06 | 22.04 | 22.04 | 21.99 | 22.00 | -0.272% | 1,565,118 | -3.773% |
| 2026-08-05 | 22.05 | 22.08 | 22.04 | 22.06 | +0.023% | 1,218,575 | -4.034% |
| 2026-08-04 | 22.03 | 22.06 | 22.02 | 22.05 | +0.478% | 1,225,058 | -4.013% |
| 2026-08-03 | 21.95 | 21.97 | 21.94 | 21.95 | +0.183% | 1,847,502 | -3.554% |
| 2026-07-31 | 21.92 | 21.92 | 21.87 | 21.91 | -0.680% | 1,391,731 | -3.377% |
| 2026-07-30 | 22.05 | 22.07 | 22.04 | 22.06 | +0.091% | 1,077,194 | -4.034% |
| 2026-07-29 | 22.08 | 22.13 | 22.03 | 22.04 | -0.317% | 1,667,787 | -3.947% |
| 2026-07-28 | 22.07 | 22.12 | 22.06 | 22.11 | +0.272% | 1,810,660 | -4.251% |
| 2026-07-27 | 22.04 | 22.07 | 22.03 | 22.05 | +0.273% | 1,246,845 | -3.991% |
| 2026-07-24 | 22.00 | 22.04 | 21.98 | 21.99 | 0.000% | 1,772,731 | -3.729% |
| 2026-07-23 | 21.97 | 22.00 | 21.96 | 21.99 | -0.227% | 1,185,585 | -3.729% |
| 2026-07-22 | 22.08 | 22.09 | 22.04 | 22.04 | -0.271% | 1,391,244 | -3.947% |
| 2026-07-21 | 22.11 | 22.11 | 22.08 | 22.10 | -0.181% | 1,041,479 | -4.208% |
| 2026-07-20 | 22.17 | 22.18 | 22.12 | 22.14 | -0.270% | 1,157,768 | -4.381% |
| 2026-07-17 | 22.22 | 22.23 | 22.18 | 22.20 | +0.045% | 967,168 | -4.640% |
| 2026-07-16 | 22.17 | 22.20 | 22.15 | 22.19 | 0.000% | 1,244,698 | -4.597% |
| 2026-07-15 | 22.17 | 22.21 | 22.16 | 22.19 | +0.181% | 1,254,372 | -4.597% |
| 2026-07-14 | 22.15 | 22.18 | 22.12 | 22.15 | +0.226% | 1,680,593 | -4.424% |
| 2026-07-13 | 22.14 | 22.15 | 22.08 | 22.10 | -0.316% | 1,353,413 | -4.208% |
| 2026-07-10 | 22.18 | 22.20 | 22.16 | 22.17 | -0.135% | 1,023,016 | -4.511% |
| 2026-07-09 | 22.18 | 22.23 | 22.17 | 22.20 | +0.135% | 1,074,204 | -4.640% |
| 2026-07-08 | 22.17 | 22.18 | 22.13 | 22.17 | -0.135% | 1,833,877 | -4.511% |
| 2026-07-07 | 22.26 | 22.27 | 22.19 | 22.20 | -0.493% | 1,217,815 | -4.640% |
| 2026-07-06 | 22.28 | 22.31 | 22.26 | 22.31 | +0.090% | 1,014,643 | -5.110% |
| 2026-07-02 | 22.27 | 22.30 | 22.25 | 22.29 | +0.225% | 1,513,373 | -5.025% |
| 2026-07-01 | 22.24 | 22.28 | 22.23 | 22.24 | -0.224% | 1,858,285 | -4.811% |
| 2026-06-30 | 22.35 | 22.35 | 22.28 | 22.29 | -0.358% | 2,923,463 | -5.025% |
| 2026-06-29 | 22.36 | 22.37 | 22.34 | 22.37 | -0.223% | 1,246,760 | -5.364% |
| 2026-06-26 | 22.41 | 22.44 | 22.40 | 22.42 | +0.045% | 954,252 | -5.575% |
| 2026-06-25 | 22.43 | 22.45 | 22.41 | 22.41 | +0.045% | 1,235,871 | -5.533% |
| 2026-06-24 | 22.39 | 22.42 | 22.37 | 22.40 | +0.358% | 1,613,648 | -5.491% |
| 2026-06-23 | 22.30 | 22.33 | 22.29 | 22.32 | +0.180% | 3,178,371 | -5.152% |
| 2026-06-22 | 22.30 | 22.30 | 22.27 | 22.28 | -0.269% | 1,280,528 | -4.982% |
| 2026-06-18 | 22.37 | 22.39 | 22.33 | 22.34 | +0.224% | 1,487,554 | -5.237% |
| 2026-06-17 | 22.38 | 22.40 | 22.28 | 22.29 | -0.447% | 1,900,786 | -5.025% |
| 2026-06-16 | 22.38 | 22.41 | 22.36 | 22.39 | +0.179% | 1,249,784 | -5.449% |
| 2026-06-15 | 22.39 | 22.40 | 22.35 | 22.35 | +0.045% | 1,848,063 | -5.280% |
| 2026-06-12 | 22.33 | 22.34 | 22.29 | 22.34 | -0.045% | 985,596 | -5.237% |
| 2026-06-11 | 22.24 | 22.37 | 22.23 | 22.35 | +0.540% | 1,314,351 | -5.280% |
| 2026-06-10 | 22.24 | 22.27 | 22.20 | 22.23 | -0.090% | 1,439,577 | -4.768% |
| 2026-06-09 | 22.23 | 22.25 | 22.20 | 22.25 | +0.225% | 1,308,697 | -4.854% |
| 2026-06-08 | 22.24 | 22.25 | 22.19 | 22.20 | -0.045% | 1,433,371 | -4.640% |
| 2026-06-05 | 22.23 | 22.25 | 22.20 | 22.21 | -0.404% | 2,975,048 | -4.683% |
| 2026-06-04 | 22.32 | 22.33 | 22.30 | 22.30 | +0.135% | 1,443,028 | -5.067% |
| 2026-06-03 | 22.27 | 22.30 | 22.26 | 22.27 | -0.313% | 1,442,722 | -4.939% |
| 2026-06-02 | 22.35 | 22.35 | 22.31 | 22.34 | +0.134% | 1,240,247 | -5.237% |
| 2026-06-01 | 22.26 | 22.32 | 22.25 | 22.31 | -0.090% | 2,157,752 | -5.110% |
| 2026-05-29 | 22.32 | 22.36 | 22.32 | 22.33 | -0.268% | 1,194,321 | -5.195% |
| 2026-05-28 | 22.35 | 22.41 | 22.34 | 22.39 | +0.224% | 1,874,578 | -5.449% |
| 2026-05-27 | 22.35 | 22.37 | 22.33 | 22.34 | 0.000% | 1,020,407 | -5.237% |
| 2026-05-26 | 22.35 | 22.35 | 22.30 | 22.34 | +0.314% | 1,159,759 | -5.237% |
| 2026-05-22 | 22.28 | 22.28 | 22.20 | 22.27 | +0.135% | 1,056,700 | -4.939% |
| 2026-05-21 | 22.17 | 22.25 | 22.14 | 22.24 | +0.135% | 1,365,961 | -4.811% |
| 2026-05-20 | 22.10 | 22.24 | 22.09 | 22.21 | +0.543% | 2,068,240 | -4.683% |
| 2026-05-19 | 22.10 | 22.12 | 22.02 | 22.09 | -0.361% | 1,609,547 | -4.165% |
| 2026-05-18 | 22.19 | 22.21 | 22.14 | 22.17 | 0.000% | 1,539,005 | -4.511% |
| 2026-05-15 | 22.21 | 22.22 | 22.17 | 22.17 | -0.672% | 2,158,123 | -4.511% |
| 2026-05-14 | 22.36 | 22.36 | 22.31 | 22.32 | -0.045% | 1,556,398 | -5.152% |
| 2026-05-13 | 22.29 | 22.33 | 22.27 | 22.33 | +0.045% | 1,952,486 | -5.195% |
| 2026-05-12 | 22.33 | 22.33 | 22.30 | 22.32 | -0.179% | 1,923,819 | -5.152% |
| 2026-05-11 | 22.41 | 22.42 | 22.36 | 22.36 | -0.312% | 2,023,006 | -5.322% |
| 2026-05-08 | 22.42 | 22.44 | 22.42 | 22.43 | +0.223% | 1,048,381 | -5.617% |
| 2026-05-07 | 22.47 | 22.47 | 22.36 | 22.38 | -0.267% | 1,610,282 | -5.407% |
| 2026-05-06 | 22.42 | 22.44 | 22.41 | 22.44 | +0.448% | 1,600,605 | -5.660% |
| 2026-05-05 | 22.32 | 22.36 | 22.31 | 22.34 | +0.179% | 1,158,096 | -5.237% |
| 2026-05-04 | 22.33 | 22.34 | 22.25 | 22.30 | -0.268% | 2,460,171 | -5.067% |
| 2026-05-01 | 22.36 | 22.41 | 22.33 | 22.36 | +0.090% | 1,752,247 | -5.322% |
| 2026-04-30 | 22.34 | 22.36 | 22.31 | 22.34 | -0.312% | 1,200,222 | -5.237% |
| 2026-04-29 | 22.45 | 22.45 | 22.38 | 22.41 | -0.356% | 1,592,093 | -5.533% |
| 2026-04-28 | 22.48 | 22.50 | 22.46 | 22.49 | -0.133% | 1,113,114 | -5.869% |
| 2026-04-27 | 22.53 | 22.55 | 22.50 | 22.52 | -0.133% | 1,290,630 | -5.995% |
| 2026-04-24 | 22.51 | 22.56 | 22.48 | 22.55 | +0.178% | 1,362,979 | -6.120% |
| 2026-04-23 | 22.54 | 22.57 | 22.48 | 22.51 | -0.133% | 1,856,922 | -5.953% |
| 2026-04-22 | 22.57 | 22.59 | 22.54 | 22.54 | +0.089% | 2,032,568 | -6.078% |
| 2026-04-21 | 22.57 | 22.58 | 22.51 | 22.52 | -0.310% | 1,448,689 | -5.995% |
| 2026-04-20 | 22.60 | 22.61 | 22.57 | 22.59 | -0.044% | 871,335 | -6.286% |
| 2026-04-17 | 22.60 | 22.63 | 22.58 | 22.60 | +0.400% | 2,130,689 | -6.327% |
| 2026-04-16 | 22.57 | 22.58 | 22.50 | 22.51 | -0.133% | 2,063,215 | -5.953% |
| 2026-04-15 | 22.55 | 22.57 | 22.52 | 22.54 | -0.133% | 1,017,579 | -6.078% |
| 2026-04-14 | 22.51 | 22.57 | 22.51 | 22.57 | +0.311% | 1,351,468 | -6.203% |
| 2026-04-13 | 22.44 | 22.50 | 22.43 | 22.50 | +0.312% | 1,204,189 | -5.911% |
| 2026-04-10 | 22.48 | 22.49 | 22.43 | 22.43 | -0.267% | 1,331,585 | -5.617% |
| 2026-04-09 | 22.46 | 22.53 | 22.43 | 22.49 | +0.044% | 1,424,117 | -5.869% |
| 2026-04-08 | 22.54 | 22.54 | 22.44 | 22.48 | +0.312% | 1,259,547 | -5.827% |
| 2026-04-07 | 22.38 | 22.42 | 22.30 | 22.41 | +0.089% | 2,377,621 | -5.533% |
| 2026-04-06 | 22.37 | 22.40 | 22.35 | 22.39 | 0.000% | 1,159,440 | -5.449% |
| 2026-04-02 | 22.31 | 22.41 | 22.31 | 22.39 | +0.134% | 1,054,039 | -5.449% |
| 2026-04-01 | 22.34 | 22.38 | 22.34 | 22.36 | +0.090% | 1,455,097 | -5.322% |
| 2026-03-31 | 22.32 | 22.38 | 22.26 | 22.34 | +0.359% | 2,218,668 | -5.237% |
| 2026-03-30 | 22.26 | 22.29 | 22.23 | 22.26 | +0.135% | 1,172,087 | -4.897% |
| 2026-03-27 | 22.20 | 22.27 | 22.19 | 22.23 | -0.045% | 1,707,691 | -4.768% |
| 2026-03-26 | 22.32 | 22.35 | 22.24 | 22.24 | -0.670% | 1,849,993 | -4.811% |
| 2026-03-25 | 22.40 | 22.41 | 22.36 | 22.39 | +0.359% | 1,069,175 | -5.449% |
| 2026-03-24 | 22.30 | 22.36 | 22.27 | 22.31 | -0.224% | 2,272,117 | -5.110% |
| 2026-03-23 | 22.32 | 22.42 | 22.30 | 22.36 | +0.404% | 1,648,746 | -5.322% |
| 2026-03-20 | 22.39 | 22.39 | 22.27 | 22.27 | -0.846% | 1,745,858 | -4.939% |
| 2026-03-19 | 22.38 | 22.50 | 22.38 | 22.46 | +0.134% | 1,703,533 | -5.744% |
| 2026-03-18 | 22.50 | 22.52 | 22.43 | 22.43 | -0.444% | 1,922,664 | -5.617% |
| 2026-03-17 | 22.51 | 22.54 | 22.51 | 22.53 | +0.222% | 1,069,805 | -6.036% |
| 2026-03-16 | 22.48 | 22.50 | 22.45 | 22.48 | +0.402% | 1,679,417 | -5.827% |
| 2026-03-13 | 22.46 | 22.48 | 22.38 | 22.39 | -0.178% | 1,023,123 | -5.449% |
| 2026-03-12 | 22.49 | 22.50 | 22.40 | 22.43 | -0.400% | 1,714,061 | -5.617% |
| 2026-03-11 | 22.58 | 22.59 | 22.50 | 22.52 | -0.442% | 1,693,010 | -5.995% |
| 2026-03-10 | 22.66 | 22.70 | 22.62 | 22.62 | -0.352% | 2,052,624 | -6.410% |
| 2026-03-09 | 22.58 | 22.71 | 22.56 | 22.70 | +0.354% | 4,814,511 | -6.740% |
| 2026-03-06 | 22.59 | 22.67 | 22.57 | 22.62 | -0.177% | 1,527,692 | -6.410% |
| 2026-03-05 | 22.66 | 22.68 | 22.63 | 22.66 | -0.264% | 1,318,191 | -6.575% |
| 2026-03-04 | 22.73 | 22.75 | 22.71 | 22.72 | 0.000% | 2,013,247 | -6.822% |
| 2026-03-03 | 22.64 | 22.75 | 22.64 | 22.72 | -0.176% | 1,592,191 | -6.822% |
| 2026-03-02 | 22.77 | 22.77 | 22.73 | 22.76 | -0.263% | 1,538,063 | -6.986% |
| 2026-02-27 | 22.82 | 22.85 | 22.81 | 22.82 | -0.306% | 1,096,663 | -7.230% |
| 2026-02-26 | 22.88 | 22.90 | 22.87 | 22.89 | +0.087% | 1,627,118 | -7.514% |
| 2026-02-25 | 22.86 | 22.88 | 22.85 | 22.87 | +0.044% | 1,023,738 | -7.433% |
| 2026-02-24 | 22.87 | 22.87 | 22.84 | 22.86 | -0.087% | 1,131,177 | -7.393% |
| 2026-02-23 | 22.86 | 22.90 | 22.86 | 22.88 | +0.087% | 2,608,507 | -7.474% |
| 2026-02-20 | 22.86 | 22.87 | 22.83 | 22.86 | 0.000% | 1,760,490 | -7.393% |
| 2026-02-19 | 22.84 | 22.87 | 22.83 | 22.86 | +0.088% | 2,161,995 | -7.393% |
| 2026-02-18 | 22.85 | 22.87 | 22.84 | 22.84 | -0.087% | 1,402,800 | -7.312% |
| 2026-02-17 | 22.86 | 22.87 | 22.84 | 22.86 | -0.044% | 1,379,545 | -7.393% |
| 2026-02-13 | 22.85 | 22.87 | 22.84 | 22.87 | +0.263% | 2,154,056 | -7.433% |
| 2026-02-12 | 22.76 | 22.82 | 22.75 | 22.81 | +0.352% | 2,241,733 | -7.190% |
| 2026-02-11 | 22.74 | 22.77 | 22.73 | 22.73 | -0.219% | 1,977,857 | -6.863% |
| 2026-02-10 | 22.77 | 22.79 | 22.76 | 22.78 | +0.264% | 1,467,057 | -7.068% |
| 2026-02-09 | 22.70 | 22.73 | 22.68 | 22.72 | 0.000% | 1,626,974 | -6.822% |
| 2026-02-06 | 22.71 | 22.72 | 22.68 | 22.72 | +0.044% | 1,668,570 | -6.822% |
| 2026-02-05 | 22.65 | 22.71 | 22.64 | 22.71 | +0.442% | 2,429,477 | -6.781% |
| 2026-02-04 | 22.61 | 22.64 | 22.61 | 22.61 | -0.044% | 2,075,938 | -6.369% |
| 2026-02-03 | 22.63 | 22.64 | 22.61 | 22.62 | -0.088% | 2,177,732 | -6.410% |
| 2026-02-02 | 22.66 | 22.67 | 22.63 | 22.64 | 0.000% | 1,973,858 | -6.493% |
| 2026-01-30 | 22.64 | 22.66 | 22.63 | 22.64 | -0.352% | 1,018,982 | -6.493% |
| 2026-01-29 | 22.69 | 22.73 | 22.68 | 22.72 | +0.044% | 1,767,851 | -6.822% |
| 2026-01-28 | 22.72 | 22.72 | 22.69 | 22.71 | -0.044% | 1,341,570 | -6.781% |
| 2026-01-27 | 22.73 | 22.76 | 22.71 | 22.72 | -0.088% | 1,508,157 | -6.822% |
| 2026-01-26 | 22.74 | 22.76 | 22.73 | 22.74 | +0.132% | 1,318,147 | -6.904% |
| 2026-01-23 | 22.70 | 22.72 | 22.68 | 22.71 | +0.044% | 1,647,418 | -6.781% |
| 2026-01-22 | 22.68 | 22.72 | 22.67 | 22.70 | +0.044% | 1,676,532 | -6.740% |
| 2026-01-21 | 22.65 | 22.70 | 22.63 | 22.69 | +0.265% | 1,988,004 | -6.699% |
| 2026-01-20 | 22.62 | 22.65 | 22.61 | 22.63 | -0.308% | 1,836,141 | -6.452% |
| 2026-01-16 | 22.73 | 22.74 | 22.69 | 22.70 | -0.132% | 1,425,250 | -6.740% |
| 2026-01-15 | 22.77 | 22.77 | 22.72 | 22.73 | -0.088% | 1,350,151 | -6.863% |
| 2026-01-14 | 22.72 | 22.76 | 22.72 | 22.75 | +0.154% | 1,617,014 | -6.945% |
| 2026-01-13 | 22.73 | 22.73 | 22.69 | 22.71 | +0.066% | 1,619,896 | -6.802% |
| 2026-01-12 | 22.69 | 22.72 | 22.68 | 22.70 | -0.088% | 1,296,035 | -6.740% |
| 2026-01-09 | 22.70 | 22.74 | 22.68 | 22.72 | +0.221% | 1,831,185 | -6.822% |
| 2026-01-08 | 22.66 | 22.68 | 22.65 | 22.67 | -0.044% | 1,116,241 | -6.617% |
| 2026-01-07 | 22.71 | 22.75 | 22.67 | 22.68 | +0.044% | 1,214,653 | -6.658% |
| 2026-01-06 | 22.66 | 22.68 | 22.63 | 22.67 | 0.000% | 1,394,680 | -6.617% |
| 2026-01-05 | 22.66 | 22.69 | 22.65 | 22.67 | +0.133% | 1,524,846 | -6.617% |
| 2026-01-02 | 22.67 | 22.67 | 22.63 | 22.64 | 0.000% | 1,785,566 | -6.493% |
| 2025-12-31 | 22.67 | 22.68 | 22.63 | 22.64 | -0.220% | 1,200,562 | -6.493% |
| 2025-12-30 | 22.67 | 22.70 | 22.66 | 22.69 | +0.044% | 1,849,907 | -6.699% |
| 2025-12-29 | 22.68 | 22.69 | 22.66 | 22.68 | +0.088% | 1,083,882 | -6.658% |
| 2025-12-26 | 22.68 | 22.69 | 22.64 | 22.66 | 0.000% | 1,181,793 | -6.575% |
| 2025-12-24 | 22.63 | 22.66 | 22.62 | 22.66 | -0.308% | 753,789 | -6.575% |
| 2025-12-23 | 22.69 | 22.73 | 22.68 | 22.73 | 0.000% | 1,517,308 | -6.863% |
| 2025-12-22 | 22.73 | 22.74 | 22.71 | 22.73 | +0.044% | 1,113,309 | -6.863% |
| 2025-12-19 | 22.74 | 22.76 | 22.68 | 22.72 | -0.132% | 1,322,794 | -6.822% |
| 2025-12-18 | 22.75 | 22.77 | 22.73 | 22.75 | +0.176% | 1,659,642 | -6.945% |
| 2025-12-17 | 22.69 | 22.72 | 22.68 | 22.71 | -0.044% | 1,622,155 | -6.781% |
| 2025-12-16 | 22.66 | 22.72 | 22.66 | 22.72 | +0.176% | 1,249,016 | -6.822% |
| 2025-12-15 | 22.68 | 22.71 | 22.66 | 22.68 | +0.177% | 1,211,232 | -6.658% |
| 2025-12-12 | 22.65 | 22.66 | 22.63 | 22.64 | -0.308% | 1,572,479 | -6.493% |
| 2025-12-11 | 22.73 | 22.75 | 22.70 | 22.71 | +0.044% | 1,231,118 | -6.781% |
| 2025-12-10 | 22.62 | 22.71 | 22.61 | 22.70 | +0.354% | 1,257,576 | -6.740% |
| 2025-12-09 | 22.66 | 22.68 | 22.61 | 22.62 | -0.088% | 1,147,505 | -6.410% |
| 2025-12-08 | 22.68 | 22.68 | 22.62 | 22.64 | -0.176% | 1,326,668 | -6.493% |
| 2025-12-05 | 22.71 | 22.72 | 22.66 | 22.68 | -0.088% | 1,252,025 | -6.658% |
| 2025-12-04 | 22.72 | 22.73 | 22.69 | 22.70 | -0.220% | 1,487,271 | -6.740% |
| 2025-12-03 | 22.72 | 22.76 | 22.72 | 22.75 | +0.220% | 2,202,260 | -6.945% |
| 2025-12-02 | 22.68 | 22.72 | 22.67 | 22.70 | +0.088% | 1,421,885 | -6.740% |
| 2025-12-01 | 22.68 | 22.73 | 22.67 | 22.68 | -0.308% | 1,256,963 | -6.658% |
| 2025-11-28 | 22.78 | 22.81 | 22.74 | 22.75 | -0.525% | 693,819 | -6.945% |
| 2025-11-26 | 22.83 | 22.87 | 22.80 | 22.87 | +0.131% | 993,221 | -7.433% |
| 2025-11-25 | 22.80 | 22.86 | 22.80 | 22.84 | +0.219% | 1,409,942 | -7.312% |
| 2025-11-24 | 22.77 | 22.79 | 22.76 | 22.79 | +0.176% | 1,019,956 | -7.108% |
| 2025-11-21 | 22.74 | 22.75 | 22.70 | 22.75 | +0.264% | 1,857,291 | -6.945% |
| 2025-11-20 | 22.70 | 22.72 | 22.68 | 22.69 | +0.088% | 1,423,421 | -6.699% |
| 2025-11-19 | 22.67 | 22.69 | 22.64 | 22.67 | +0.044% | 1,063,115 | -6.617% |
| 2025-11-18 | 22.67 | 22.69 | 22.63 | 22.66 | +0.133% | 1,235,873 | -6.575% |
| 2025-11-17 | 22.65 | 22.67 | 22.63 | 22.63 | -0.088% | 1,396,245 | -6.452% |
| 2025-11-14 | 22.69 | 22.70 | 22.63 | 22.65 | -0.088% | 1,154,026 | -6.534% |
| 2025-11-13 | 22.70 | 22.71 | 22.66 | 22.67 | -0.308% | 1,724,652 | -6.617% |
| 2025-11-12 | 22.75 | 22.76 | 22.73 | 22.74 | -0.132% | 1,116,781 | -6.904% |
| 2025-11-11 | 22.74 | 22.77 | 22.72 | 22.77 | +0.308% | 1,212,769 | -7.027% |
| 2025-11-10 | 22.70 | 22.72 | 22.68 | 22.70 | -0.044% | 1,266,510 | -6.740% |
| 2025-11-07 | 22.68 | 22.72 | 22.68 | 22.71 | -0.044% | 1,218,336 | -6.781% |
| 2025-11-06 | 22.70 | 22.72 | 22.68 | 22.72 | +0.353% | 1,635,646 | -6.822% |
| 2025-11-05 | 22.68 | 22.68 | 22.63 | 22.64 | -0.220% | 1,225,087 | -6.493% |
| 2025-11-04 | 22.65 | 22.71 | 22.65 | 22.69 | +0.088% | 1,436,015 | -6.699% |
| 2025-11-03 | 22.68 | 22.69 | 22.65 | 22.67 | -0.176% | 1,849,294 | -6.617% |
| 2025-10-31 | 22.74 | 22.75 | 22.70 | 22.71 | -0.526% | 1,172,036 | -6.781% |
| 2025-10-30 | 22.81 | 22.88 | 22.80 | 22.83 | -0.262% | 1,512,581 | -7.271% |
| 2025-10-29 | 22.99 | 23.00 | 22.87 | 22.89 | -0.392% | 1,305,411 | -7.514% |
| 2025-10-28 | 22.96 | 23.00 | 22.95 | 22.98 | 0.000% | 1,320,673 | -7.876% |
| 2025-10-27 | 22.95 | 22.99 | 22.93 | 22.98 | +0.131% | 1,091,025 | -7.876% |
| 2025-10-24 | 22.95 | 22.96 | 22.93 | 22.95 | +0.044% | 949,069 | -7.756% |
| 2025-10-23 | 22.94 | 22.96 | 22.92 | 22.94 | -0.087% | 1,150,328 | -7.716% |
| 2025-10-22 | 22.96 | 22.97 | 22.93 | 22.96 | -0.044% | 1,115,640 | -7.796% |
| 2025-10-21 | 22.98 | 23.00 | 22.96 | 22.97 | +0.131% | 1,354,008 | -7.836% |
| 2025-10-20 | 22.92 | 22.95 | 22.92 | 22.94 | +0.087% | 951,242 | -7.716% |
| 2025-10-17 | 22.90 | 22.92 | 22.88 | 22.92 | 0.000% | 1,256,471 | -7.635% |
| 2025-10-16 | 22.86 | 22.94 | 22.85 | 22.92 | +0.219% | 1,490,555 | -7.635% |
| 2025-10-15 | 22.89 | 22.91 | 22.85 | 22.87 | +0.044% | 1,156,083 | -7.433% |
| 2025-10-14 | 22.81 | 22.88 | 22.80 | 22.86 | +0.131% | 994,677 | -7.393% |
| 2025-10-13 | 22.79 | 22.83 | 22.76 | 22.83 | +0.264% | 1,285,178 | -7.271% |
| 2025-10-10 | 22.78 | 22.80 | 22.75 | 22.77 | +0.176% | 2,268,475 | -7.027% |
| 2025-10-09 | 22.75 | 22.76 | 22.72 | 22.73 | -0.132% | 994,411 | -6.863% |
| 2025-10-08 | 22.80 | 22.80 | 22.75 | 22.76 | 0.000% | 1,090,987 | -6.986% |
| 2025-10-07 | 22.76 | 22.79 | 22.75 | 22.76 | +0.044% | 5,566,546 | -6.986% |
| 2025-10-06 | 22.76 | 22.77 | 22.74 | 22.75 | -0.132% | 1,042,700 | -6.945% |
| 2025-10-03 | 22.80 | 22.81 | 22.77 | 22.78 | -0.044% | 1,247,860 | -7.068% |
| 2025-10-02 | 22.78 | 22.81 | 22.76 | 22.79 | +0.044% | 978,009 | -7.108% |
| 2025-10-01 | 22.77 | 22.78 | 22.74 | 22.78 | +0.264% | 1,510,987 | -7.068% |
| 2025-09-30 | 22.73 | 22.77 | 22.71 | 22.72 | -0.044% | 1,138,555 | -6.822% |
| 2025-09-29 | 22.71 | 22.74 | 22.69 | 22.73 | -0.176% | 954,088 | -6.863% |
| 2025-09-26 | 22.76 | 22.80 | 22.75 | 22.77 | 0.000% | 1,088,508 | -7.027% |
| 2025-09-25 | 22.77 | 22.78 | 22.73 | 22.77 | -0.219% | 935,747 | -7.027% |
| 2025-09-24 | 22.84 | 22.84 | 22.80 | 22.82 | -0.131% | 967,873 | -7.230% |
| 2025-09-23 | 22.84 | 22.86 | 22.82 | 22.85 | +0.088% | 1,113,182 | -7.352% |
| 2025-09-22 | 22.85 | 22.86 | 22.82 | 22.83 | -0.175% | 1,253,841 | -7.271% |
| 2025-09-19 | 22.85 | 22.88 | 22.83 | 22.87 | 0.000% | 1,059,696 | -7.433% |
| 2025-09-18 | 22.86 | 22.89 | 22.82 | 22.87 | -0.131% | 1,110,826 | -7.433% |
| 2025-09-17 | 22.97 | 23.00 | 22.89 | 22.90 | -0.218% | 1,424,291 | -7.555% |
| 2025-09-16 | 22.93 | 22.96 | 22.92 | 22.95 | +0.044% | 1,091,162 | -7.756% |
| 2025-09-15 | 22.92 | 22.94 | 22.91 | 22.94 | +0.218% | 1,109,514 | -7.716% |
| 2025-09-12 | 22.86 | 22.89 | 22.84 | 22.89 | -0.131% | 841,936 | -7.514% |
| 2025-09-11 | 22.87 | 22.95 | 22.87 | 22.92 | +0.219% | 1,026,930 | -7.635% |
| 2025-09-10 | 22.84 | 22.89 | 22.83 | 22.87 | +0.175% | 1,088,992 | -7.433% |
| 2025-09-09 | 22.85 | 22.87 | 22.80 | 22.83 | -0.131% | 1,251,804 | -7.271% |
| 2025-09-08 | 22.85 | 22.87 | 22.83 | 22.86 | +0.307% | 1,299,792 | -7.393% |
| 2025-09-05 | 22.80 | 22.82 | 22.79 | 22.79 | +0.396% | 1,402,122 | -7.108% |
| 2025-09-04 | 22.66 | 22.70 | 22.62 | 22.70 | +0.442% | 1,185,222 | -6.740% |
| 2025-09-03 | 22.54 | 22.62 | 22.53 | 22.60 | +0.311% | 1,160,934 | -6.327% |
| 2025-09-02 | 22.51 | 22.54 | 22.50 | 22.53 | -0.221% | 1,379,479 | -6.036% |
| 2025-08-29 | 22.58 | 22.59 | 22.56 | 22.58 | -0.529% | 703,582 | -6.244% |
| 2025-08-28 | 22.65 | 22.70 | 22.65 | 22.70 | +0.177% | 1,071,814 | -6.740% |
| 2025-08-27 | 22.63 | 22.67 | 22.61 | 22.66 | +0.088% | 1,184,886 | -6.575% |
| 2025-08-26 | 22.62 | 22.66 | 22.60 | 22.64 | +0.088% | 1,035,035 | -6.493% |
| 2025-08-25 | 22.62 | 22.65 | 22.59 | 22.62 | -0.132% | 1,020,015 | -6.410% |
| 2025-08-22 | 22.54 | 22.65 | 22.54 | 22.65 | +0.622% | 1,130,622 | -6.534% |
| 2025-08-21 | 22.54 | 22.54 | 22.49 | 22.51 | -0.222% | 1,019,486 | -5.953% |
| 2025-08-20 | 22.55 | 22.58 | 22.53 | 22.56 | +0.044% | 961,342 | -6.161% |
| 2025-08-19 | 22.54 | 22.55 | 22.53 | 22.55 | +0.178% | 685,200 | -6.120% |
| 2025-08-18 | 22.55 | 22.55 | 22.50 | 22.51 | -0.089% | 1,010,114 | -5.953% |
| 2025-08-15 | 22.55 | 22.56 | 22.52 | 22.53 | -0.177% | 777,323 | -6.036% |
| 2025-08-14 | 22.59 | 22.60 | 22.55 | 22.57 | -0.221% | 789,438 | -6.203% |
| 2025-08-13 | 22.61 | 22.64 | 22.60 | 22.62 | +0.355% | 1,457,201 | -6.410% |
| 2025-08-12 | 22.50 | 22.54 | 22.50 | 22.54 | 0.000% | 749,531 | -6.078% |
| 2025-08-11 | 22.54 | 22.56 | 22.52 | 22.54 | +0.044% | 2,748,326 | -6.078% |
| 2025-08-08 | 22.52 | 22.53 | 22.51 | 22.53 | -0.177% | 692,398 | -6.036% |
| 2025-08-07 | 22.58 | 22.60 | 22.55 | 22.57 | -0.044% | 1,183,444 | -6.203% |
| 2025-08-06 | 22.55 | 22.58 | 22.50 | 22.58 | 0.000% | 1,269,509 | -6.244% |
| 2025-08-05 | 22.56 | 22.58 | 22.53 | 22.58 | +0.089% | 877,862 | -6.244% |
| 2025-08-04 | 22.54 | 22.57 | 22.52 | 22.56 | +0.133% | 862,311 | -6.161% |
| 2025-08-01 | 22.47 | 22.54 | 22.46 | 22.53 | +0.760% | 1,284,481 | -6.036% |
| 2025-07-31 | 22.38 | 22.40 | 22.35 | 22.36 | -0.445% | 883,872 | -5.322% |
| 2025-07-30 | 22.48 | 22.52 | 22.45 | 22.46 | -0.266% | 1,054,287 | -5.744% |
| 2025-07-29 | 22.46 | 22.53 | 22.45 | 22.52 | +0.357% | 1,166,142 | -5.995% |
| 2025-07-28 | 22.42 | 22.44 | 22.42 | 22.44 | -0.089% | 1,024,578 | -5.660% |
| 2025-07-25 | 22.42 | 22.47 | 22.40 | 22.46 | +0.178% | 1,064,526 | -5.744% |
| 2025-07-24 | 22.38 | 22.44 | 22.37 | 22.42 | -0.134% | 683,997 | -5.575% |
| 2025-07-23 | 22.46 | 22.46 | 22.43 | 22.45 | -0.178% | 884,191 | -5.702% |
| 2025-07-22 | 22.44 | 22.50 | 22.44 | 22.49 | +0.223% | 778,192 | -5.869% |
| 2025-07-21 | 22.44 | 22.47 | 22.43 | 22.44 | +0.268% | 1,156,671 | -5.660% |
| 2025-07-18 | 22.37 | 22.38 | 22.35 | 22.38 | +0.269% | 682,126 | -5.407% |
| 2025-07-17 | 22.32 | 22.36 | 22.32 | 22.32 | 0.000% | 1,566,075 | -5.152% |
| 2025-07-16 | 22.31 | 22.33 | 22.26 | 22.32 | +0.225% | 622,182 | -5.152% |
| 2025-07-15 | 22.36 | 22.37 | 22.27 | 22.27 | -0.313% | 1,295,477 | -4.939% |
| 2025-07-14 | 22.34 | 22.37 | 22.32 | 22.34 | -0.089% | 752,464 | -5.237% |
| 2025-07-11 | 22.37 | 22.37 | 22.33 | 22.36 | -0.312% | 908,390 | -5.322% |
| 2025-07-10 | 22.44 | 22.45 | 22.39 | 22.43 | -0.045% | 2,577,737 | -5.617% |
| 2025-07-09 | 22.38 | 22.44 | 22.36 | 22.44 | +0.403% | 961,243 | -5.660% |
| 2025-07-08 | 22.33 | 22.35 | 22.31 | 22.35 | -0.134% | 886,514 | -5.280% |
| 2025-07-07 | 22.41 | 22.43 | 22.36 | 22.38 | -0.312% | 879,230 | -5.407% |
| 2025-07-03 | 22.46 | 22.47 | 22.42 | 22.45 | -0.222% | 669,478 | -5.702% |
| 2025-07-02 | 22.45 | 22.50 | 22.44 | 22.50 | -0.044% | 3,000,233 | -5.911% |
| 2025-07-01 | 22.51 | 22.54 | 22.47 | 22.51 | +0.044% | 1,122,789 | -5.953% |
| 2025-06-30 | 22.49 | 22.53 | 22.46 | 22.50 | +0.267% | 1,660,392 | -5.911% |
| 2025-06-27 | 22.41 | 22.48 | 22.41 | 22.44 | -0.532% | 543,346 | -5.660% |
| 2025-06-26 | 22.51 | 22.56 | 22.49 | 22.56 | +0.311% | 908,657 | -6.161% |
| 2025-06-25 | 22.44 | 22.49 | 22.43 | 22.49 | +0.044% | 1,059,601 | -5.869% |
| 2025-06-24 | 22.37 | 22.48 | 22.37 | 22.48 | +0.402% | 1,136,968 | -5.827% |
| 2025-06-23 | 22.36 | 22.43 | 22.36 | 22.39 | +0.224% | 634,421 | -5.449% |
| 2025-06-20 | 22.27 | 22.35 | 22.27 | 22.34 | +0.090% | 1,061,522 | -5.237% |
| 2025-06-18 | 22.30 | 22.36 | 22.28 | 22.32 | +0.135% | 1,041,088 | -5.152% |
| 2025-06-17 | 22.26 | 22.30 | 22.25 | 22.29 | +0.225% | 918,419 | -5.025% |
| 2025-06-16 | 22.26 | 22.31 | 22.23 | 22.24 | -0.224% | 702,300 | -4.811% |
| 2025-06-13 | 22.30 | 22.31 | 22.23 | 22.29 | -0.313% | 786,503 | -5.025% |
| 2025-06-12 | 22.32 | 22.36 | 22.31 | 22.36 | +0.359% | 932,721 | -5.322% |
| 2025-06-11 | 22.24 | 22.29 | 22.23 | 22.28 | +0.270% | 872,628 | -4.982% |
| 2025-06-10 | 22.22 | 22.22 | 22.18 | 22.22 | +0.226% | 744,450 | -4.725% |
| 2025-06-09 | 22.13 | 22.18 | 22.12 | 22.17 | +0.226% | 817,154 | -4.511% |
| 2025-06-06 | 22.14 | 22.17 | 22.11 | 22.12 | -0.495% | 1,008,618 | -4.295% |
| 2025-06-05 | 22.28 | 22.29 | 22.22 | 22.23 | -0.224% | 834,535 | -4.768% |
| 2025-06-04 | 22.22 | 22.29 | 22.20 | 22.28 | +0.632% | 831,576 | -4.982% |
| 2025-06-03 | 22.17 | 22.18 | 22.12 | 22.14 | +0.090% | 884,634 | -4.381% |
| 2025-06-02 | 22.14 | 22.16 | 22.10 | 22.12 | -0.315% | 1,158,218 | -4.295% |
| 2025-05-30 | 22.14 | 22.19 | 22.12 | 22.19 | -0.180% | 671,006 | -4.597% |
| 2025-05-29 | 22.20 | 22.24 | 22.19 | 22.23 | +0.316% | 843,042 | -4.768% |
| 2025-05-28 | 22.17 | 22.17 | 22.12 | 22.16 | -0.090% | 883,925 | -4.468% |
| 2025-05-27 | 22.13 | 22.19 | 22.11 | 22.18 | +0.498% | 935,574 | -4.554% |
| 2025-05-23 | 22.08 | 22.08 | 22.03 | 22.07 | +0.091% | 990,029 | -4.078% |
| 2025-05-22 | 21.98 | 22.05 | 21.95 | 22.05 | +0.227% | 1,171,803 | -3.991% |
| 2025-05-21 | 22.07 | 22.09 | 21.98 | 22.00 | -0.632% | 982,464 | -3.773% |
| 2025-05-20 | 22.13 | 22.17 | 22.11 | 22.14 | -0.225% | 897,283 | -4.381% |
| 2025-05-19 | 22.07 | 22.19 | 22.06 | 22.19 | -0.045% | 948,522 | -4.597% |
| 2025-05-16 | 22.23 | 22.28 | 22.16 | 22.20 | +0.090% | 1,181,873 | -4.640% |
| 2025-05-15 | 22.10 | 22.18 | 22.07 | 22.18 | +0.498% | 1,649,831 | -4.554% |
| 2025-05-14 | 22.12 | 22.14 | 22.06 | 22.07 | -0.271% | 1,528,958 | -4.078% |
| 2025-05-13 | 22.15 | 22.16 | 22.10 | 22.13 | -0.045% | 1,400,766 | -4.338% |
| 2025-05-12 | 22.13 | 22.16 | 22.11 | 22.14 | -0.045% | 993,212 | -4.381% |
| 2025-05-09 | 22.16 | 22.18 | 22.14 | 22.15 | 0.000% | 728,181 | -4.424% |
| 2025-05-08 | 22.22 | 22.24 | 22.15 | 22.15 | -0.360% | 1,177,712 | -4.424% |
| 2025-05-07 | 22.20 | 22.24 | 22.20 | 22.23 | +0.271% | 894,023 | -4.768% |
| 2025-05-06 | 22.12 | 22.18 | 22.10 | 22.17 | +0.136% | 905,749 | -4.511% |
| 2025-05-05 | 22.15 | 22.15 | 22.11 | 22.14 | -0.225% | 896,099 | -4.381% |
| 2025-05-02 | 22.17 | 22.21 | 22.15 | 22.19 | -0.270% | 1,152,768 | -4.597% |
| 2025-05-01 | 22.34 | 22.34 | 22.23 | 22.25 | -0.224% | 1,242,158 | -4.854% |
| 2025-04-30 | 22.29 | 22.34 | 22.28 | 22.30 | -0.668% | 1,059,172 | -5.067% |
| 2025-04-29 | 22.39 | 22.46 | 22.38 | 22.45 | +0.178% | 1,091,887 | -5.702% |
| 2025-04-28 | 22.33 | 22.41 | 22.33 | 22.41 | +0.313% | 946,330 | -5.533% |
| 2025-04-25 | 22.31 | 22.35 | 22.30 | 22.34 | +0.314% | 888,818 | -5.237% |
| 2025-04-24 | 22.19 | 22.27 | 22.19 | 22.27 | +0.633% | 739,259 | -4.939% |
| 2025-04-23 | 22.25 | 22.29 | 22.10 | 22.13 | +0.272% | 1,305,320 | -4.338% |
| 2025-04-22 | 22.07 | 22.09 | 22.04 | 22.07 | +0.227% | 852,990 | -4.078% |
| 2025-04-21 | 22.07 | 22.11 | 22.01 | 22.02 | -0.587% | 996,990 | -3.860% |
| 2025-04-17 | 22.15 | 22.18 | 22.12 | 22.15 | -0.045% | 898,659 | -4.424% |
| 2025-04-16 | 22.12 | 22.17 | 22.08 | 22.16 | +0.271% | 839,811 | -4.468% |
| 2025-04-15 | 22.04 | 22.13 | 22.04 | 22.10 | 0.000% | 903,283 | -4.208% |